Tour v308
BG
BUNGE GLOBAL SA
$113.62 -1.40%
$115.61 (+1.75%)🌙
as of 07/09 06:13 PM
(7/8 18:13) ◀
|
Thursday, July 9, 2026 (6:13pm)
January 2026
|
▶ (7/10 18:13)
◀ 7/9 18:13 ▶

Option Volume

Detail
ℹ
Current (07/09) 263
Calls: 229 (87%)
Puts: 34 (13%)
Prior (07/08) 1,184
Calls: 1,059 (89%)
Puts: 125 (11%)
Current vs Prior -77.79%
Calls: -78.38% (Calls)
Puts: -72.80% (Puts)
Prior 7-Day Total 6,195
Calls: 3,246 (52%)
Puts: 2,949 (48%)
Prior 7-Day Average 885
Calls: 463 (52%)
Puts: 421 (48%)
Current vs Prior 7-Day Avg -70.28%
Calls: -50.62%
Puts: -91.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $119.3K
Calls: $97.6K (82%)
Puts: $21.8K (18%)
Prior (07/08) $510.8K
Calls: $352.0K (69%)
Puts: $158.8K (31%)
Current vs Prior -76.64%
Calls: -72.28%
Puts: -86.29%
Prior 7-Day Total $4.80M
Calls: $1.16M (24%)
Puts: $3.65M (76%)
Prior 7-Day Average $686.3K
Calls: $165.5K (24%)
Puts: $520.7K (76%)
Current vs Prior 7-Day Avg -82.61%
Calls: -41.04%
Puts: -95.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.15
Prior (07/08) 0.12
Current vs Prior +25.79%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg -86.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 9,448
Calls: 8,507 (90%)
Puts: 941 (10%)
Prior (07/08) 10,189
Calls: 9,511 (93%)
Puts: 678 (7%)
Current vs Prior -7.27%
Prior 7-Day Total 52,188
Calls: 44,300 (85%)
Puts: 7,888 (15%)
Prior 7-Day Average 7,455
Calls: 6,328 (85%)
Puts: 1,126 (15%)
Current vs Prior 7-Day Avg +26.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.95% | 12.28%6.95% | 12.28%
Prior 7.19% | 12.32%7.19% | 12.32%
Current vs Prior -3.24% | -0.37%-3.24% | -0.37%
Prior 7-Day Avg 7.74% | 12.88%7.74% | 12.88%
Current vs 7-Day Avg -10.22% | -4.67%-10.22% | -4.67%
Prior 7-Day Eod 7.19% | 12.32%-- | --
Current vs 7-Day Eod -3.24% | -0.37%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Prior 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.01% | 20.14%
Calls: 18.80% | 14.19%
Puts: 29.21% | 26.09%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($97.6K) vs puts ($21.8K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (229 calls vs 34 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1713.6015.50$14.5513.1%30.95191
$105.00Jul 178.7010.50$9.6018.8%40.92--
$100.00Aug 2114.8016.80$15.8012.7%10.85--
$110.00Jul 173.506.70$5.1062.7%50.77313
$110.00Aug 217.308.40$7.8514.0%540.63214
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1714.6017.20$15.9016.4%20.95--
$135.00Jul 1719.6022.10$20.8512.0%20.90--
$115.00Jul 172.603.00$2.8014.3%10.58226

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 193, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 217.308.40$7.8514.0%540.63214
$120.00Jul 170.250.60$0.4381.4%380.15408
$125.00Aug 211.402.15$1.7842.1%340.23301
$115.00Jul 171.351.90$1.6333.7%120.42534
$130.00Aug 210.701.40$1.0566.7%100.15206
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 213.204.10$3.6524.7%110.3775
$105.00Jul 170.100.45$0.28125.0%40.09263
$110.00Jul 170.401.00$0.7085.7%20.23205
$130.00Jul 1714.6017.20$15.9016.4%20.95--
$135.00Jul 1719.6022.10$20.8512.0%20.90--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 43.8%, max 44.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2154.7%37.7%44.8%4191
$130.00Jul 17Aug 2151.9%36.3%42.8%12206
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 34.71, avg 7.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Jul 17$0.28$9.72$0.2834.71$120.28
$125.00$130.00Aug 21$0.73$4.27$0.735.85$125.73
$120.00$125.00Aug 21$1.12$3.88$1.123.46$121.12
$115.00$120.00Jul 17$1.20$3.80$1.203.17$116.20
$110.00$120.00Aug 21$4.95$5.05$4.951.02$114.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.42$4.58$0.4210.90$109.58
$110.00$100.00Aug 21$2.45$7.55$2.453.08$107.55
$115.00$110.00Jul 17$2.10$2.90$2.101.38$112.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 9.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.50$4.50$0.509.00$109.50
$100.00$110.00Aug 21$7.95$7.95$2.053.88$107.95
$110.00$115.00Jul 17$3.47$3.47$1.532.27$113.47
$110.00$120.00Aug 21$4.95$4.95$5.050.98$114.95
$115.00$120.00Jul 17$1.20$1.20$3.800.32$116.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$115.00Jul 17$13.10$13.10$1.906.89$116.90
$115.00$110.00Jul 17$2.10$2.10$2.900.72$112.90
$110.00$100.00Aug 21$2.45$2.45$7.550.32$107.55
$110.00$105.00Jul 17$0.42$0.42$4.580.09$109.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.06, cheapest $0.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$0.9051.9%36.3%
$100.00Jul 17Aug 21$1.2554.7%37.7%
$120.00Jul 17Aug 21$2.4734.0%34.9%
$110.00Jul 17Aug 21$2.7531.2%34.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$2.9531.2%34.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.90% of stock, avg 9.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$1.63$2.80$4.43$110.57$119.433.90%
$110.00Jul 17$5.10$0.70$5.80$104.20$115.805.10%
$105.00Jul 17$9.60$0.28$9.88$95.12$114.888.70%
$110.00Aug 21$7.85$3.65$11.50$98.50$121.5010.12%
$130.00Jul 17$0.15$15.90$16.05$113.95$146.0514.13%
$100.00Aug 21$15.80$1.20$17.00$83.00$117.0014.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.62% of stock, avg 2.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$105.00Jul 17$0.43$0.28$0.71$104.29$120.71
$120.00$110.00Jul 17$0.43$0.70$1.13$108.87$121.13
$115.00$105.00Jul 17$1.63$0.28$1.91$103.09$116.91
$130.00$100.00Aug 21$1.05$1.20$2.25$97.75$132.25
$115.00$110.00Jul 17$1.63$0.70$2.33$107.67$117.33
$125.00$100.00Aug 21$1.78$1.20$2.98$97.02$127.98
$120.00$100.00Aug 21$2.90$1.20$4.10$95.90$124.10
$130.00$110.00Aug 21$1.05$3.65$4.70$105.30$134.70
$125.00$110.00Aug 21$1.78$3.65$5.43$104.57$130.43
$120.00$110.00Aug 21$2.90$3.65$6.55$103.45$126.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.56, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/110120/125Aug 21$3.57$6.430.56$106.43$123.57
105/110115/120Jul 17$1.62$3.380.48$108.38$116.62
100/110125/130Aug 21$3.18$6.820.47$106.82$128.18
110/115120/130Jul 17$2.38$7.620.31$112.62$122.38
105/110120/130Jul 17$0.70$9.300.08$109.30$120.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.82, cheapest $0.39)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.39$4.6111.82
$100.00$105.00$110.00Jul 17$0.45$4.5510.11
$105.00$110.00$115.00Jul 17$1.03$3.973.85
$100.00$110.00$120.00Aug 21$3.00$7.002.33
$110.00$115.00$120.00Jul 17$2.27$2.731.20
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Jul 17$1.68$3.321.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.32, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.32$4.68
$105.00$110.001:2Jul 17-$0.60$4.40
$120.00$125.001:2Aug 21-$0.66$4.34
$100.00$105.001:2Jul 17-$4.65$0.35
$100.00$110.001:2Aug 21$0.10$9.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21$1.25$8.75
$110.00$105.001:2Jul 17$0.14$4.86
$130.00$115.001:2Jul 17$10.30$4.70
$115.00$110.001:2Jul 17$1.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.29%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$2.600.345.6%2.29%7.90%7284
$125.00Aug 21$1.400.2310.0%1.23%11.25%34301
$115.00Jul 17$1.350.421.2%1.19%2.40%12534
$130.00Aug 21$0.700.1514.4%0.62%15.03%10206
$120.00Jul 17$0.250.155.6%0.22%5.84%38408

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 150 contracts (avg 847 vol/day, 150 traded recently)

BG averages only 847 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $100.00 07-17 call last traded $10.80 on 06/25 (now $13.60/$15.50) — try a limit near $13.60. Also watch the $110.00 08-21 call last traded $3.60 on 07/02 (now $7.30/$8.40) — try a limit near $7.30; the $140.00 01-15 call last traded $1.50 on 07/02 (now $2.80/$3.40) — try a limit near $2.80. Most tradeable put: the $115.00 07-17 put last traded $9.84 on 07/02 (now $2.60/$3.00) — try a limit near $2.80.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$1.35$1.90$1.63$0.30 07/02$0.38–$15.90$1.35534
$115.00Aug 21$4.70$5.40$5.05$2.00 07/01$1.95–$5.85$4.70--
$115.00Oct 16$6.90$8.50$7.70$3.60 07/02$4.00–$19.85$6.90--
$115.00Jan 15$9.50$12.30$10.90$6.90 07/01$6.25–$22.50$9.50--
$115.00Jan 21$17.00$22.00$19.50$15.00 07/02$14.50–$30.75$17.00--
$110.00Jul 17$3.50$6.70$5.10$1.25 07/02$1.05–$20.00$3.50313
$110.00Aug 21$7.30$8.40$7.85$3.60 07/02$3.55–$8.70$7.30214
$110.00Oct 16$9.40$11.60$10.50$5.85 07/01$5.55–$23.50$9.40--
$110.00Jan 15$13.00$14.70$13.85$11.34 06/30$8.45–$25.90$13.00--
$110.00Jan 21$19.80$23.20$21.50$18.60 06/24$16.40–$34.05$19.80--
$120.00Jul 17$0.25$0.60$0.43$0.15 07/02$0.20–$11.70$0.25408
$120.00Aug 21$2.60$3.20$2.90$1.20 07/02$1.18–$4.10$2.60284
$120.00Oct 16$4.80$6.40$5.60$4.10 06/29$2.58–$16.60$4.80--
$120.00Jan 15$8.10$9.60$8.85$5.40 07/02$4.80–$19.15$8.10--
$120.00Jan 21$15.00$19.00$17.00$16.80 06/23$12.80–$28.85$16.80--
$105.00Jul 17$8.70$10.50$9.60$3.50 07/01$2.95–$24.85$8.70--
$105.00Aug 21$10.40$12.50$11.45$5.99 07/01$5.75–$12.50$10.40--
$105.00Oct 16$12.50$14.70$13.60$8.50 07/02$7.95–$27.40$12.50--
$105.00Jan 15$15.50$17.80$16.65$11.00 07/02$10.50–$29.40$15.50--
$105.00Jan 21$22.10$25.70$23.90$35.10 06/12$18.50–$36.10$23.90--
$125.00Jul 17$0.00$1.55$0.78$0.05 07/02$0.18–$8.25$0.05--
$125.00Aug 21$1.40$2.15$1.78$0.60 07/02$0.55–$2.80$1.40301
$125.00Oct 16$3.30$4.70$4.00$1.75 07/02$1.45–$13.50$3.30--
$125.00Jan 15$6.10$8.00$7.05$4.00 07/02$3.65–$16.45$6.10--
$125.00Jan 21$13.30$17.00$15.15$17.50 06/17$11.25–$26.80$15.15--
$100.00Jul 17$13.60$15.50$14.55$10.80 06/25$6.85–$29.80$13.60191
$100.00Oct 16$16.20$18.50$17.35$29.55 06/08$10.85–$31.45$17.35--
$100.00Jan 15$18.60$21.00$19.80$14.20 07/02$13.50–$33.00$18.60--
$100.00Jan 21$24.70$28.30$26.50$44.00 06/03$21.00–$39.75$26.50--
$97.50Jul 17$15.80$18.00$16.90$16.10 06/18$8.70–$31.40$16.10--
$97.50Jan 15$20.80$22.90$21.85$27.50 05/22$14.95–$34.80$21.85--
$97.50Jan 21$26.30$29.80$28.05$35.50 05/14$22.00–$41.00$28.05--
$130.00Jul 17$0.00$0.30$0.15$0.05 07/01$0.03–$5.05$0.05--
$130.00Aug 21$0.70$1.40$1.05$0.39 07/02$0.53–$2.05$0.70206
$130.00Oct 16$2.10$3.40$2.75$1.75 06/29$1.05–$10.95$2.10423
$130.00Jan 15$4.60$6.20$5.40$3.20 07/02$2.85–$13.90$4.60--
$130.00Jan 21$13.00$15.30$14.15$12.20 06/26$9.90–$23.90$13.00--
$95.00Oct 16$20.20$22.60$21.40$28.95 05/19$14.00–$36.05$21.40--
$95.00Jan 15$21.90$24.70$23.30$37.40 06/01$16.50–$37.25$23.30--
$92.50Jul 17$21.00$22.90$21.95$13.59 07/01$13.20–$36.30$21.00--
$135.00Jul 17$0.00$1.10$0.55$0.20 06/24$0.08–$3.35$0.20--
$135.00Aug 21$0.35$0.85$0.60$0.38 06/25$0.48–$1.60$0.38--
$135.00Oct 16$1.30$2.40$1.85$1.11 06/30$0.63–$8.60$1.30--
$135.00Jan 15$3.70$4.70$4.20$2.80 06/30$2.00–$11.80$3.703.1K
$135.00Jan 21$10.10$13.70$11.90$10.50 06/29$8.65–$21.25$10.50--
$90.00Oct 16$24.80$26.90$25.85$17.00 07/01$18.20–$40.15$24.80--
$90.00Jan 21$30.50$35.10$32.80$30.50 06/24$26.65–$46.25$30.50--
$140.00Jul 17$0.00$0.50$0.25$0.05 07/01$0.08–$1.92$0.05--
$140.00Aug 21$0.00$0.80$0.40$0.71 06/23$0.38–$1.40$0.40--
$140.00Oct 16$0.80$1.50$1.15$0.82 06/30$0.35–$6.85$0.82394
$140.00Jan 15$2.80$3.40$3.10$1.50 07/02$1.53–$10.15$2.802.0K
$140.00Jan 21$8.90$12.20$10.55$13.10 06/16$7.60–$19.85$10.5534
$85.00Jan 15$30.30$32.90$31.60$30.30 06/18$23.70–$45.70$30.30--
$85.00Jan 21$34.00$38.30$36.15$29.50 07/02$29.00–$49.75$34.00--
$145.00Jul 17$0.00$0.05$0.03$0.10 06/24$0.03–$1.18$0.03--
$145.00Oct 16$0.50$1.15$0.83$0.65 06/26$0.25–$5.20$0.65--
$145.00Jan 15$1.85$3.20$2.53$2.05 06/24$1.08–$8.50$2.05--
$145.00Jan 21$7.40$11.00$9.20$6.16 07/02$6.40–$18.15$7.40--
$150.00Jul 17$0.00$2.15$1.08$0.70 06/10$0.35–$1.38$0.70--
$150.00Oct 16$0.30$0.80$0.55$0.50 06/25$0.15–$3.95$0.50--
$150.00Jan 15$1.50$2.70$2.10$1.95 06/23$0.80–$6.65$1.95--
$150.00Jan 21$6.40$9.80$8.10$6.07 07/02$5.55–$16.50$6.40--
$155.00Jul 17$0.00$0.35$0.18$0.05 06/26$0.05–$0.65$0.05--
$155.00Oct 16$0.10$0.65$0.38$0.90 06/16$0.13–$2.98$0.38--
$155.00Jan 15$0.95$1.80$1.38$2.05 06/18$0.60–$5.90$1.38--
$155.00Jan 21$5.40$8.70$7.05$5.06 07/01$4.90–$14.50$5.40--
$160.00Oct 16$0.00$0.65$0.33$1.20 06/17$0.10–$2.17$0.33--
$160.00Jan 15$0.70$1.30$1.00$0.90 06/26$0.33–$4.90$0.90--
$160.00Jan 21$4.70$7.80$6.25$14.45 06/04$4.00–$13.20$6.25--
$165.00Jul 17$0.00$0.15$0.08$0.35 06/04$0.05–$0.25$0.08--
$165.00Oct 16$0.00$0.45$0.23$1.11 06/15$0.08–$1.70$0.23--
$165.00Jan 15$0.50$1.05$0.78$1.10 07/01$0.33–$3.85$0.78--
$165.00Jan 21$3.80$7.00$5.40$9.58 05/14$3.40–$12.05$5.4044
$170.00Jan 15$0.20$0.90$0.55$1.30 06/17$0.33–$3.40$0.55--
$175.00Oct 16$0.00$0.45$0.23$0.80 06/15$0.05–$1.00$0.23--
$175.00Jan 15$0.00$0.95$0.48$0.28 07/01$0.25–$3.45$0.28--
$175.00Jan 21$2.85$5.70$4.28$3.75 06/24$2.50–$9.50$3.75--
$180.00Jul 17$0.00$2.15$1.08$0.40 05/11$0.38–$1.10$0.40--
$180.00Oct 16$0.00$0.75$0.38$0.90 06/01$0.05–$1.43$0.38--
$180.00Jan 15$0.00$0.95$0.48$1.15 05/22$0.23–$2.25$0.48--
$180.00Jan 21$2.40$4.90$3.65$10.00 06/04$2.40–$8.00$3.65--
$185.00Oct 16$0.00$1.15$0.57$0.90 05/13$0.28–$1.33$0.57--
$185.00Jan 21$1.45$4.70$3.08$9.38 06/03$2.13–$7.90$3.08--
$190.00Oct 16$0.00$0.80$0.40$0.30 05/19$0.38–$1.20$0.30--
$190.00Jan 15$0.00$0.95$0.48$2.30 06/11$0.20–$1.92$0.48--
$190.00Jan 21$1.75$3.90$2.83$4.70 06/16$1.78–$7.35$2.83--
$195.00Jan 15$0.00$0.95$0.48$1.10 06/11$0.20–$1.55$0.48--
$195.00Jan 21$1.50$3.60$2.55$1.50 07/01$1.75–$6.60$1.50--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Jul 17$2.60$3.00$2.80$9.84 07/02$1.13–$9.70$2.80226
$115.00Aug 21$5.60$6.60$6.10$11.20 07/01$5.55–$12.15$6.10--
$115.00Oct 16$7.30$8.80$8.05$12.85 07/01$4.90–$13.25$8.05--
$115.00Jan 15$9.90$12.10$11.00$12.23 06/22$7.00–$15.25$11.00172
$110.00Jul 17$0.40$1.00$0.70$5.00 07/02$0.70–$5.95$0.70205
$110.00Aug 21$3.20$4.10$3.65$8.30 07/01$3.30–$8.30$3.6575
$110.00Oct 16$5.00$6.60$5.80$8.20 06/29$3.60–$9.60$5.80--
$110.00Jan 15$7.50$9.30$8.40$11.80 07/01$5.50–$12.25$8.40--
$110.00Jan 21$13.30$15.60$14.45$17.60 06/24$11.50–$19.00$14.45--
$120.00Jul 17$5.10$7.40$6.25$14.60 07/02$2.23–$14.35$6.25--
$120.00Aug 21$8.70$9.60$9.15$12.00 06/24$8.35–$15.50$9.15--
$120.00Oct 16$9.70$11.60$10.65$16.74 07/02$6.50–$16.65$10.65--
$120.00Jan 15$13.00$14.90$13.95$18.54 07/02$8.95–$18.75$13.95--
$105.00Jul 17$0.10$0.45$0.28$2.55 07/02$0.23–$2.93$0.28263
$105.00Aug 21$1.75$2.40$2.08$5.60 07/01$1.80–$5.35$2.08--
$105.00Oct 16$3.70$4.50$4.10$7.00 07/01$2.55–$7.10$4.10--
$105.00Jan 15$5.60$7.60$6.60$7.65 06/26$4.20–$9.40$6.60--
$125.00Jul 17$9.70$11.70$10.70$20.00 07/01$4.20–$19.50$10.70--
$125.00Oct 16$13.10$14.90$14.00$15.50 06/18$8.55–$21.25$14.00--
$125.00Jan 15$15.40$17.60$16.50$13.90 06/16$11.35–$22.50$15.40--
$125.00Jan 21$21.40$23.60$22.50$25.40 06/25$18.35–$28.00$22.50--
$100.00Jul 17$0.00$0.40$0.20$0.80 07/02$0.15–$1.00$0.20--
$100.00Aug 21$0.85$1.55$1.20$2.95 07/02$1.05–$2.93$1.20--
$100.00Oct 16$2.05$2.90$2.47$4.90 07/01$1.73–$5.00$2.47--
$100.00Jan 15$4.10$5.40$4.75$6.62 06/29$3.18–$7.35$4.75--
$100.00Jan 21$8.80$11.60$10.20$8.50 06/02$8.15–$13.75$8.80--
$97.50Jul 17$0.00$0.75$0.38$0.45 07/02$0.15–$1.08$0.38--
$97.50Jan 15$3.40$4.60$4.00$5.88 07/01$2.50–$6.20$4.00--
$130.00Jul 17$14.60$17.20$15.90$25.00 07/01$6.00–$24.55$15.90--
$130.00Oct 16$16.70$19.20$17.95$17.27 06/17$10.75–$25.95$17.27--
$130.00Jan 15$18.90$21.10$20.00$16.80 06/16$13.45–$26.80$18.90--
$95.00Jul 17$0.00$0.75$0.38$0.25 07/02$0.15–$1.15$0.25--
$95.00Aug 21$0.40$1.10$0.75$2.10 07/01$0.50–$1.75$0.75--
$95.00Oct 16$1.45$1.90$1.67$3.40 07/02$1.27–$3.30$1.67--
$95.00Jan 15$2.80$4.00$3.40$5.30 07/02$2.25–$5.20$3.40--
$92.50Jul 17$0.00$0.85$0.43$0.25 06/24$0.20–$1.13$0.25--
$92.50Jan 15$2.30$3.40$2.85$4.23 07/01$2.08–$4.40$2.85--
$135.00Jul 17$19.60$22.10$20.85$8.40 06/10$8.90–$29.55$19.60--
$135.00Oct 16$20.90$23.30$22.10$13.00 06/10$13.50–$30.45$20.90--
$90.00Jul 17$0.00$0.95$0.48$0.20 06/01$0.15–$1.10$0.20--
$90.00Aug 21$0.20$0.75$0.48$0.79 07/02$0.48–$1.38$0.48--
$90.00Oct 16$0.70$1.35$1.02$1.65 06/24$0.83–$2.00$1.02--
$90.00Jan 15$1.90$2.90$2.40$2.70 06/22$1.83–$3.95$2.40--
$90.00Jan 21$5.10$8.50$6.80$7.00 06/22$6.05–$9.50$6.80--
$140.00Oct 16$25.40$27.40$26.40$16.00 06/10$16.65–$35.20$25.40--
$85.00Aug 21$0.00$0.95$0.48$0.49 07/02$0.30–$1.25$0.48--
$85.00Oct 16$0.35$0.95$0.65$1.15 06/24$0.55–$1.63$0.65--
$85.00Jan 15$1.20$3.50$2.35$2.70 07/02$1.30–$2.70$2.35--
$82.50Jul 17$0.00$0.10$0.05$0.25 05/11$0.05–$0.20$0.05--
$82.50Jan 15$0.95$1.70$1.33$1.75 05/08$1.28–$2.25$1.33--
$80.00Jul 17$0.00$0.10$0.05$0.08 06/30$0.05–$0.38$0.05--
$80.00Aug 21$0.00$1.20$0.60$0.53 07/01$0.13–$1.18$0.53--
$80.00Oct 16$0.05$0.75$0.40$0.75 06/24$0.33–$1.33$0.40--
$80.00Jan 15$0.70$1.65$1.17$1.80 06/09$0.83–$2.30$1.17--
$80.00Jan 21$3.40$5.60$4.50$4.39 06/09$3.85–$6.10$4.39--
$75.00Oct 16$0.10$0.50$0.30$0.90 05/13$0.28–$1.25$0.30--
$75.00Jan 15$0.35$1.30$0.83$1.08 06/15$0.73–$1.65$0.83--
$72.50Jan 21$1.15$4.30$2.72$2.93 06/16$2.33–$4.50$2.72--
$70.00Oct 16$0.00$0.70$0.35$0.25 06/23$0.20–$1.25$0.25--
$70.00Jan 15$0.10$1.05$0.58$0.95 06/05$0.53–$1.58$0.58--
$60.00Jul 17$0.00$2.15$1.08$0.14 05/08$0.08–$1.08$0.14--
$40.00Jan 21$0.00$2.70$1.35$0.35 05/19$1.35–$2.58$0.35--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 229
Total Puts 34
Put/Call Ratio 0.15
Net Difference 195

Prior's Put/Call Breakdown

Total Calls 1,059
Total Puts 125
Put/Call Ratio 0.12
Net Difference 934

Prior 7-Day Put/Call Summary

Total Calls 3,246
Total Puts 2,949
Average Put/Call Ratio 1.11
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All